ML System S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.500	19.740	18.840	18.840	18.840	40,361
2026-02-02	18.200	19.660	18.200	19.280	19.280	91,726
2026-01-30	17.200	18.500	17.100	18.240	18.240	65,529
2026-01-29	16.600	17.740	16.600	17.000	17.000	99,511
2026-01-28	16.220	16.460	16.040	16.460	16.460	7,172
2026-01-27	16.340	16.380	16.100	16.380	16.380	4,662
2026-01-26	16.260	16.380	16.000	16.080	16.080	7,026
2026-01-23	15.920	16.540	15.840	16.160	16.160	19,153
2026-01-22	15.820	16.080	15.720	16.080	16.080	3,225
2026-01-21	16.060	16.060	15.740	15.820	15.820	2,842
2026-01-20	16.020	16.160	15.780	16.000	16.000	4,518
2026-01-19	16.380	16.380	16.000	16.200	16.200	2,705
2026-01-16	15.900	16.680	15.800	16.380	16.380	11,283
2026-01-15	16.580	16.580	15.680	15.700	15.700	19,890
2026-01-14	16.700	16.740	16.400	16.620	16.620	7,095
2026-01-13	16.540	16.800	16.400	16.600	16.600	9,382
2026-01-12	15.900	17.000	15.900	16.560	16.560	28,780
2026-01-09	15.960	16.080	15.540	15.960	15.960	9,596
2026-01-08	16.040	16.200	15.580	15.980	15.980	9,486
2026-01-07	15.960	16.200	15.800	16.040	16.040	30,820
2026-01-05	15.460	15.560	15.200	15.440	15.440	9,012
2026-01-02	15.000	15.540	15.000	15.500	15.500	14,594
2025-12-30	14.800	15.200	14.500	15.000	15.000	11,486
2025-12-29	14.320	14.960	14.320	14.800	14.800	18,071
2025-12-23	14.760	14.800	14.260	14.300	14.300	84,313
2025-12-22	15.300	15.300	14.760	14.760	14.760	30,052
2025-12-19	15.400	15.740	15.100	15.300	15.300	21,486
2025-12-18	15.000	16.120	14.920	15.400	15.400	47,922
2025-12-17	15.000	15.180	15.000	15.000	15.000	17,317
2025-12-16	15.180	15.180	15.000	15.000	15.000	28,662
2025-12-15	15.500	15.600	15.020	15.100	15.100	11,276
2025-12-12	16.000	16.000	15.500	15.500	15.500	18,879
2025-12-11	15.000	16.700	15.000	16.000	16.000	46,472
2025-12-10	15.220	15.220	15.000	15.100	15.100	6,341
2025-12-09	15.260	15.260	15.000	15.200	15.200	6,071
2025-12-08	15.500	15.500	15.060	15.200	15.200	6,570
2025-12-05	15.260	15.500	15.040	15.260	15.260	2,718
2025-12-04	15.480	15.520	15.200	15.260	15.260	2,133
2025-12-03	15.500	15.580	15.300	15.460	15.460	3,648
2025-12-02	15.300	15.940	15.140	15.540	15.540	26,155
2025-12-01	15.320	15.500	15.040	15.300	15.300	9,941
2025-11-28	15.360	15.360	14.960	15.100	15.100	10,074
2025-11-27	15.200	15.400	15.120	15.140	15.140	6,655
2025-11-26	15.180	15.300	15.080	15.280	15.280	3,159
2025-11-25	15.400	15.480	14.980	15.180	15.180	11,271
2025-11-24	15.520	15.700	15.320	15.400	15.400	9,453
2025-11-21	16.000	16.000	15.420	15.760	15.760	5,911
2025-11-20	15.960	16.160	15.760	16.000	16.000	7,358
2025-11-19	15.700	16.160	15.400	15.980	15.980	7,811
2025-11-18	15.840	16.100	15.620	15.960	15.960	7,207
2025-11-17	16.360	16.440	15.920	16.200	16.200	7,837
2025-11-14	16.940	16.940	16.100	16.300	16.300	11,813
2025-11-13	16.820	17.680	16.680	16.980	16.980	40,181
2025-11-12	16.240	16.580	16.200	16.200	16.200	7,183
2025-11-10	16.500	16.500	16.240	16.500	16.500	883
2025-11-07	16.780	16.780	16.260	16.300	16.300	6,794
2025-11-06	16.760	17.200	16.600	16.800	16.800	27,991
2025-11-05	16.220	16.960	16.220	16.700	16.700	19,021
2025-11-04	16.400	16.500	16.220	16.360	16.360	3,050
2025-11-03	16.500	16.540	16.240	16.400	16.400	5,833

← NewerPage 4 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-27	0.2000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.